28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 183400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 3 | 20230810 | 183300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20230810 | 183200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20230810 | 183100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20230810 | 183000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20230810 | 182900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20230810 | 182800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20230810 | 182700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20230810 | 182600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20230810 | 182500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20230810 | 182400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20230810 | 182300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20230810 | 182200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20230810 | 182100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20230810 | 182000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20230810 | 181900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20230810 | 181800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20230810 | 181700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20230810 | 181600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20230810 | 181500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20230810 | 181400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20230810 | 181300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20230810 | 181200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20230810 | 181100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20230810 | 181000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20230810 | 180900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20230810 | 180800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20230810 | 180700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20230810 | 180600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20230810 | 180500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20230810 | 180400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 33 | 20230810 | 180300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20230810 | 180200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20230810 | 180100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20230810 | 180000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20230810 | 175900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20230810 | 175800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20230810 | 175700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20230810 | 175600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20230810 | 175500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20230810 | 175400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20230810 | 175300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20230810 | 175200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20230810 | 175100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20230810 | 175000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20230810 | 174900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20230810 | 174800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20230810 | 174700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20230810 | 174600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20230810 | 174500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20230810 | 174400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20230810 | 174300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20230810 | 174200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20230810 | 174100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20230810 | 174000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20230810 | 173900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20230810 | 173800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20230810 | 173700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20230810 | 173600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20230810 | 173500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20230810 | 173400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 63 | 20230810 | 173300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20230810 | 173200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20230810 | 173100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20230810 | 173000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20230810 | 172900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20230810 | 172800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20230810 | 172700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20230810 | 172600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20230810 | 172500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20230810 | 172400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20230810 | 172300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20230810 | 172200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20230810 | 172100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20230810 | 172000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20230810 | 171900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20230810 | 171800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20230810 | 171700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20230810 | 171600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20230810 | 171500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20230810 | 171400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20230810 | 171300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20230810 | 171200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20230810 | 171100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20230810 | 171000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20230810 | 170900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20230810 | 170800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20230810 | 170700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20230810 | 170600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20230810 | 170500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20230810 | 170400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 93 | 20230810 | 170300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20230810 | 170200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20230810 | 170100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20230810 | 170000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20230810 | 165900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20230810 | 165800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20230810 | 165700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20230810 | 165600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20230810 | 165500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20230810 | 165400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20230810 | 165300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20230810 | 165200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20230810 | 165100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20230810 | 165000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20230810 | 164900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20230810 | 164800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20230810 | 164700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20230810 | 164600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20230810 | 164500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20230810 | 164400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20230810 | 164300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20230810 | 164200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20230810 | 164100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20230810 | 164000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20230810 | 163900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20230810 | 163800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20230810 | 163700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20230810 | 163600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20230810 | 163500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20230810 | 163400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 123 | 20230810 | 163300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20230810 | 163200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20230810 | 163100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20230810 | 163000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20230810 | 162900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20230810 | 162800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20230810 | 162700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20230810 | 162600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20230810 | 162500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20230810 | 162400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20230810 | 162300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20230810 | 162200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20230810 | 162100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20230810 | 162000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20230810 | 161900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20230810 | 161800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20230810 | 161700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20230810 | 161600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20230810 | 161500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20230810 | 161400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20230810 | 161300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20230810 | 161200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20230810 | 161100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20230810 | 161000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20230810 | 160900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20230810 | 160800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20230810 | 160700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20230810 | 160600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20230810 | 160500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20230810 | 160400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 153 | 20230810 | 160300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20230810 | 160200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20230810 | 160100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20230810 | 160000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20230810 | 155900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20230810 | 155800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20230810 | 155700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20230810 | 155600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20230810 | 155500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20230810 | 155400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20230810 | 155300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20230810 | 155200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20230810 | 155100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20230810 | 155000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20230810 | 154900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20230810 | 154800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20230810 | 154700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20230810 | 154600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20230810 | 154500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20230810 | 154400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20230810 | 154300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20230810 | 154200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20230810 | 154100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20230810 | 154000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20230810 | 153900 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20230810 | 153800 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20230810 | 153700 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20230810 | 153600 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20230810 | 153500 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20230810 | 153400 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 183 | 20230810 | 153300 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20230810 | 153200 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20230810 | 153100 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20230810 | 153000 | 1630266890 | 4150 | 4150 | 4150 | 4150 | 17166 |
| 187 | 20230810 | 152900 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 188 | 20230810 | 152800 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 189 | 20230810 | 152700 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20230810 | 152600 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20230810 | 152500 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20230810 | 152400 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 193 | 20230810 | 152300 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 194 | 20230810 | 152200 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 195 | 20230810 | 152100 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 196 | 20230810 | 152000 | 1559027990 | 4160 | 4160 | 4160 | 4160 | 0 |
| 197 | 20230810 | 151900 | 1559027990 | 4160 | 4155 | 4160 | 4155 | 1326 |
| 198 | 20230810 | 151800 | 1553513365 | 4155 | 4155 | 4155 | 4150 | 639 |
| 199 | 20230810 | 151700 | 1550858355 | 4160 | 4155 | 4160 | 4155 | 1228 |
| 200 | 20230810 | 151600 | 1545755505 | 4160 | 4155 | 4160 | 4155 | 1989 |
| 201 | 20230810 | 151500 | 1537491200 | 4160 | 4160 | 4160 | 4160 | 180 |
| 202 | 20230810 | 151400 | 1536742400 | 4160 | 4160 | 4160 | 4155 | 460 |
| 203 | 20230810 | 151300 | 1534829280 | 4160 | 4155 | 4160 | 4155 | 372 |
| 204 | 20230810 | 151200 | 1533282305 | 4155 | 4155 | 4155 | 4150 | 1532 |
| 205 | 20230810 | 151100 | 1526923945 | 4150 | 4160 | 4160 | 4150 | 1315 |
| 206 | 20230810 | 151000 | 1521461420 | 4165 | 4165 | 4165 | 4160 | 167 |
| 207 | 20230810 | 150900 | 1520766645 | 4165 | 4160 | 4165 | 4160 | 97 |
| 208 | 20230810 | 150800 | 1520362790 | 4160 | 4155 | 4160 | 4150 | 589 |
| 209 | 20230810 | 150700 | 1517914675 | 4160 | 4155 | 4160 | 4155 | 278 |
| 210 | 20230810 | 150600 | 1516759580 | 4160 | 4155 | 4160 | 4150 | 1041 |
| 211 | 20230810 | 150500 | 1512435350 | 4160 | 4155 | 4170 | 4155 | 565 |
| 212 | 20230810 | 150400 | 1510085635 | 4170 | 4170 | 4170 | 4155 | 2014 |
| 213 | 20230810 | 150300 | 1501708950 | 4170 | 4170 | 4170 | 4170 | 46 |
| 214 | 20230810 | 150200 | 1501517130 | 4160 | 4170 | 4170 | 4160 | 1316 |
| 215 | 20230810 | 150100 | 1496040090 | 4170 | 4170 | 4170 | 4165 | 246 |
| 216 | 20230810 | 150000 | 1495014285 | 4170 | 4170 | 4170 | 4170 | 100 |
| 217 | 20230810 | 145900 | 1494597285 | 4170 | 4170 | 4175 | 4155 | 457 |
| 218 | 20230810 | 145800 | 1492695550 | 4175 | 4175 | 4175 | 4175 | 173 |
| 219 | 20230810 | 145700 | 1491973275 | 4175 | 4170 | 4175 | 4170 | 98 |
| 220 | 20230810 | 145600 | 1491564600 | 4165 | 4165 | 4165 | 4165 | 9 |
| 221 | 20230810 | 145500 | 1491527115 | 4165 | 4165 | 4170 | 4165 | 1394 |
| 222 | 20230810 | 145400 | 1485715900 | 4150 | 4155 | 4165 | 4150 | 472 |
| 223 | 20230810 | 145300 | 1483755070 | 4155 | 4155 | 4155 | 4155 | 2255 |
| 224 | 20230810 | 145200 | 1474385545 | 4165 | 4165 | 4165 | 4160 | 445 |
| 225 | 20230810 | 145100 | 1472533790 | 4160 | 4165 | 4170 | 4160 | 2014 |
| 226 | 20230810 | 145000 | 1464154540 | 4160 | 4165 | 4170 | 4160 | 3535 |
| 227 | 20230810 | 144900 | 1449433215 | 4165 | 4165 | 4165 | 4165 | 10 |
| 228 | 20230810 | 144800 | 1449391565 | 4170 | 4175 | 4175 | 4165 | 2347 |
| 229 | 20230810 | 144700 | 1439601480 | 4175 | 4180 | 4180 | 4175 | 7 |
| 230 | 20230810 | 144600 | 1439572230 | 4185 | 4180 | 4185 | 4180 | 276 |
| 231 | 20230810 | 144500 | 1438418210 | 4170 | 4175 | 4185 | 4170 | 1504 |
| 232 | 20230810 | 144400 | 1432139820 | 4180 | 4180 | 4180 | 4180 | 665 |
| 233 | 20230810 | 144300 | 1429360120 | 4185 | 4185 | 4185 | 4185 | 0 |
| 234 | 20230810 | 144200 | 1429360120 | 4185 | 4185 | 4185 | 4185 | 1 |
| 235 | 20230810 | 144100 | 1429355935 | 4185 | 4185 | 4185 | 4185 | 172 |
| 236 | 20230810 | 144000 | 1428636115 | 4185 | 4175 | 4185 | 4170 | 460 |
| 237 | 20230810 | 143900 | 1426715900 | 4170 | 4170 | 4170 | 4170 | 0 |
| 238 | 20230810 | 143800 | 1426715900 | 4170 | 4175 | 4175 | 4170 | 101 |
| 239 | 20230810 | 143700 | 1426294725 | 4170 | 4185 | 4185 | 4170 | 101 |
| 240 | 20230810 | 143600 | 1425872055 | 4185 | 4175 | 4185 | 4175 | 1771 |
| 241 | 20230810 | 143500 | 1418478120 | 4185 | 4185 | 4185 | 4185 | 0 |
| 242 | 20230810 | 143400 | 1418478120 | 4185 | 4185 | 4185 | 4185 | 0 |
| 243 | 20230810 | 143300 | 1418478120 | 4185 | 4185 | 4185 | 4175 | 560 |
| 244 | 20230810 | 143200 | 1416140100 | 4180 | 4185 | 4185 | 4180 | 312 |
| 245 | 20230810 | 143100 | 1414835935 | 4185 | 4185 | 4200 | 4185 | 397 |
| 246 | 20230810 | 143000 | 1413173635 | 4200 | 4195 | 4200 | 4195 | 757 |
| 247 | 20230810 | 142900 | 1409998015 | 4175 | 4190 | 4190 | 4175 | 422 |
| 248 | 20230810 | 142800 | 1408233185 | 4190 | 4190 | 4190 | 4190 | 94 |
| 249 | 20230810 | 142700 | 1407839325 | 4190 | 4175 | 4190 | 4170 | 1811 |
| 250 | 20230810 | 142600 | 1400258245 | 4185 | 4190 | 4190 | 4185 | 12 |
| 251 | 20230810 | 142500 | 1400207975 | 4190 | 4180 | 4190 | 4180 | 804 |
| 252 | 20230810 | 142400 | 1396844490 | 4180 | 4175 | 4180 | 4175 | 545 |
| 253 | 20230810 | 142300 | 1394568200 | 4175 | 4175 | 4175 | 4175 | 2 |
| 254 | 20230810 | 142200 | 1394559850 | 4165 | 4165 | 4165 | 4165 | 0 |
| 255 | 20230810 | 142100 | 1394559850 | 4165 | 4165 | 4165 | 4165 | 35 |
| 256 | 20230810 | 142000 | 1394414075 | 4175 | 4175 | 4175 | 4175 | 0 |
| 257 | 20230810 | 141900 | 1394414075 | 4175 | 4175 | 4175 | 4175 | 6 |
| 258 | 20230810 | 141800 | 1394389025 | 4175 | 4175 | 4175 | 4175 | 1 |
| 259 | 20230810 | 141700 | 1394384850 | 4165 | 4180 | 4180 | 4165 | 452 |
| 260 | 20230810 | 141600 | 1392500010 | 4170 | 4170 | 4170 | 4170 | 45 |
| 261 | 20230810 | 141500 | 1392312360 | 4170 | 4170 | 4170 | 4170 | 2200 |
| 262 | 20230810 | 141400 | 1383138360 | 4170 | 4170 | 4170 | 4170 | 0 |
| 263 | 20230810 | 141300 | 1383138360 | 4170 | 4170 | 4170 | 4170 | 30 |
| 264 | 20230810 | 141200 | 1383013260 | 4170 | 4170 | 4170 | 4170 | 239 |
| 265 | 20230810 | 141100 | 1382016630 | 4170 | 4170 | 4170 | 4170 | 204 |
| 266 | 20230810 | 141000 | 1381165950 | 4160 | 4165 | 4165 | 4160 | 501 |
| 267 | 20230810 | 140900 | 1379081525 | 4170 | 4170 | 4170 | 4170 | 0 |
| 268 | 20230810 | 140800 | 1379081525 | 4170 | 4170 | 4170 | 4170 | 1 |
| 269 | 20230810 | 140700 | 1379077355 | 4165 | 4165 | 4170 | 4165 | 1128 |
| 270 | 20230810 | 140600 | 1374379205 | 4170 | 4170 | 4170 | 4170 | 2 |
| 271 | 20230810 | 140500 | 1374370865 | 4170 | 4170 | 4170 | 4170 | 0 |
| 272 | 20230810 | 140400 | 1374370865 | 4170 | 4170 | 4170 | 4170 | 1 |
| 273 | 20230810 | 140300 | 1374366695 | 4165 | 4165 | 4165 | 4165 | 0 |
| 274 | 20230810 | 140200 | 1374366695 | 4165 | 4170 | 4170 | 4165 | 40 |
| 275 | 20230810 | 140100 | 1374199945 | 4165 | 4165 | 4165 | 4165 | 362 |
| 276 | 20230810 | 140000 | 1372692215 | 4170 | 4165 | 4170 | 4165 | 1013 |
| 277 | 20230810 | 135900 | 1368473005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 278 | 20230810 | 135800 | 1368473005 | 4170 | 4165 | 4170 | 4165 | 311 |
| 279 | 20230810 | 135700 | 1367177680 | 4170 | 4180 | 4180 | 4170 | 1135 |
| 280 | 20230810 | 135600 | 1362444035 | 4175 | 4180 | 4180 | 4175 | 96 |
| 281 | 20230810 | 135500 | 1362043170 | 4180 | 4175 | 4180 | 4175 | 63 |
| 282 | 20230810 | 135400 | 1361779835 | 4170 | 4170 | 4170 | 4170 | 339 |
| 283 | 20230810 | 135300 | 1360366205 | 4170 | 4180 | 4180 | 4170 | 44 |
| 284 | 20230810 | 135200 | 1360182315 | 4180 | 4170 | 4180 | 4170 | 13 |
| 285 | 20230810 | 135100 | 1360128095 | 4180 | 4165 | 4180 | 4165 | 237 |
| 286 | 20230810 | 135000 | 1359140975 | 4180 | 4165 | 4180 | 4165 | 4 |
| 287 | 20230810 | 134900 | 1359124285 | 4165 | 4165 | 4165 | 4165 | 0 |
| 288 | 20230810 | 134800 | 1359124285 | 4165 | 4175 | 4175 | 4165 | 322 |
| 289 | 20230810 | 134700 | 1357782410 | 4175 | 4175 | 4175 | 4175 | 143 |
| 290 | 20230810 | 134600 | 1357185385 | 4175 | 4170 | 4175 | 4170 | 584 |
| 291 | 20230810 | 134500 | 1354748705 | 4170 | 4170 | 4170 | 4170 | 1 |
| 292 | 20230810 | 134400 | 1354744535 | 4170 | 4170 | 4170 | 4170 | 509 |
| 293 | 20230810 | 134300 | 1352622005 | 4170 | 4170 | 4170 | 4170 | 4 |
| 294 | 20230810 | 134200 | 1352605325 | 4170 | 4170 | 4170 | 4160 | 3 |
| 295 | 20230810 | 134100 | 1352592825 | 4165 | 4165 | 4165 | 4165 | 208 |
| 296 | 20230810 | 134000 | 1351726505 | 4165 | 4165 | 4165 | 4165 | 0 |
| 297 | 20230810 | 133900 | 1351726505 | 4165 | 4165 | 4165 | 4165 | 0 |
| 298 | 20230810 | 133800 | 1351726505 | 4165 | 4165 | 4165 | 4165 | 41 |
| 299 | 20230810 | 133700 | 1351555740 | 4165 | 4160 | 4165 | 4150 | 4 |
| 300 | 20230810 | 133600 | 1351539105 | 4155 | 4155 | 4155 | 4155 | 2 |
| 301 | 20230810 | 133500 | 1351530795 | 4150 | 4160 | 4160 | 4150 | 1361 |
| 302 | 20230810 | 133400 | 1345875980 | 4160 | 4160 | 4160 | 4160 | 32 |
| 303 | 20230810 | 133300 | 1345742860 | 4155 | 4155 | 4155 | 4155 | 1000 |
| 304 | 20230810 | 133200 | 1341587860 | 4155 | 4160 | 4160 | 4155 | 5417 |
| 305 | 20230810 | 133100 | 1319072820 | 4165 | 4175 | 4175 | 4165 | 2 |
| 306 | 20230810 | 133000 | 1319064480 | 4165 | 4165 | 4165 | 4165 | 100 |
| 307 | 20230810 | 132900 | 1318647980 | 4175 | 4175 | 4175 | 4175 | 150 |
| 308 | 20230810 | 132800 | 1318021730 | 4175 | 4175 | 4175 | 4175 | 20 |
| 309 | 20230810 | 132700 | 1317938230 | 4175 | 4175 | 4175 | 4175 | 145 |
| 310 | 20230810 | 132600 | 1317332855 | 4165 | 4175 | 4175 | 4165 | 75 |
| 311 | 20230810 | 132500 | 1317020450 | 4160 | 4160 | 4160 | 4160 | 150 |
| 312 | 20230810 | 132400 | 1316396450 | 4160 | 4160 | 4160 | 4160 | 150 |
| 313 | 20230810 | 132300 | 1315772450 | 4160 | 4160 | 4160 | 4160 | 360 |
| 314 | 20230810 | 132200 | 1314274850 | 4170 | 4170 | 4170 | 4170 | 50 |
| 315 | 20230810 | 132100 | 1314066350 | 4175 | 4175 | 4175 | 4175 | 200 |
| 316 | 20230810 | 132000 | 1313231350 | 4175 | 4175 | 4175 | 4175 | 2 |
| 317 | 20230810 | 131900 | 1313223000 | 4175 | 4175 | 4175 | 4175 | 1 |
| 318 | 20230810 | 131800 | 1313218825 | 4160 | 4160 | 4160 | 4160 | 0 |
| 319 | 20230810 | 131700 | 1313218825 | 4160 | 4160 | 4160 | 4160 | 0 |
| 320 | 20230810 | 131600 | 1313218825 | 4160 | 4160 | 4160 | 4160 | 0 |
| 321 | 20230810 | 131500 | 1313218825 | 4160 | 4160 | 4160 | 4160 | 50 |
| 322 | 20230810 | 131400 | 1313010825 | 4160 | 4160 | 4160 | 4160 | 173 |
| 323 | 20230810 | 131300 | 1312291145 | 4175 | 4175 | 4175 | 4175 | 0 |
| 324 | 20230810 | 131200 | 1312291145 | 4175 | 4175 | 4175 | 4175 | 1 |
| 325 | 20230810 | 131100 | 1312286970 | 4155 | 4155 | 4155 | 4155 | 500 |
| 326 | 20230810 | 131000 | 1310209470 | 4155 | 4160 | 4160 | 4155 | 2661 |
| 327 | 20230810 | 130900 | 1299141445 | 4165 | 4165 | 4165 | 4165 | 110 |
| 328 | 20230810 | 130800 | 1298683295 | 4165 | 4165 | 4165 | 4165 | 809 |
| 329 | 20230810 | 130700 | 1295313810 | 4170 | 4170 | 4170 | 4170 | 1 |
| 330 | 20230810 | 130600 | 1295309640 | 4165 | 4165 | 4165 | 4165 | 233 |
| 331 | 20230810 | 130500 | 1294339195 | 4165 | 4180 | 4180 | 4165 | 103 |
| 332 | 20230810 | 130400 | 1293910155 | 4180 | 4180 | 4180 | 4180 | 100 |
| 333 | 20230810 | 130300 | 1293492155 | 4180 | 4180 | 4180 | 4180 | 90 |
| 334 | 20230810 | 130200 | 1293115955 | 4180 | 4175 | 4180 | 4165 | 1230 |
| 335 | 20230810 | 130100 | 1287992490 | 4185 | 4185 | 4185 | 4185 | 0 |
| 336 | 20230810 | 130000 | 1287992490 | 4185 | 4180 | 4185 | 4165 | 562 |
| 337 | 20230810 | 125900 | 1285641225 | 4165 | 4170 | 4170 | 4165 | 917 |
| 338 | 20230810 | 125800 | 1281820805 | 4170 | 4170 | 4170 | 4170 | 1077 |
| 339 | 20230810 | 125700 | 1277329715 | 4180 | 4180 | 4180 | 4180 | 200 |
| 340 | 20230810 | 125600 | 1276493715 | 4180 | 4175 | 4180 | 4175 | 201 |
| 341 | 20230810 | 125500 | 1275654040 | 4180 | 4180 | 4180 | 4180 | 97 |
| 342 | 20230810 | 125400 | 1275248580 | 4175 | 4175 | 4175 | 4175 | 52 |
| 343 | 20230810 | 125300 | 1275031480 | 4175 | 4175 | 4175 | 4175 | 57 |
| 344 | 20230810 | 125200 | 1274793505 | 4175 | 4175 | 4175 | 4175 | 14 |
| 345 | 20230810 | 125100 | 1274735055 | 4170 | 4170 | 4170 | 4170 | 94 |
| 346 | 20230810 | 125000 | 1274343075 | 4170 | 4170 | 4170 | 4170 | 406 |
| 347 | 20230810 | 124900 | 1272650055 | 4175 | 4170 | 4175 | 4170 | 1166 |
| 348 | 20230810 | 124800 | 1267787830 | 4170 | 4170 | 4175 | 4170 | 247 |
| 349 | 20230810 | 124700 | 1266757785 | 4180 | 4175 | 4180 | 4170 | 3165 |
| 350 | 20230810 | 124600 | 1253558245 | 4175 | 4180 | 4180 | 4175 | 120 |
| 351 | 20230810 | 124500 | 1253056745 | 4185 | 4175 | 4185 | 4170 | 205 |
| 352 | 20230810 | 124400 | 1252201605 | 4180 | 4190 | 4190 | 4170 | 5747 |
| 353 | 20230810 | 124300 | 1228216075 | 4190 | 4190 | 4190 | 4190 | 2 |
| 354 | 20230810 | 124200 | 1228207695 | 4190 | 4190 | 4190 | 4190 | 0 |
| 355 | 20230810 | 124100 | 1228207695 | 4190 | 4190 | 4190 | 4190 | 3 |
| 356 | 20230810 | 124000 | 1228195125 | 4190 | 4190 | 4190 | 4190 | 1 |
| 357 | 20230810 | 123900 | 1228190935 | 4190 | 4190 | 4190 | 4190 | 79 |
| 358 | 20230810 | 123800 | 1227859925 | 4190 | 4190 | 4190 | 4190 | 87 |
| 359 | 20230810 | 123700 | 1227495395 | 4195 | 4195 | 4195 | 4195 | 6 |
| 360 | 20230810 | 123600 | 1227470225 | 4195 | 4190 | 4195 | 4190 | 304 |
| 361 | 20230810 | 123500 | 1226196460 | 4195 | 4190 | 4195 | 4190 | 673 |
| 362 | 20230810 | 123400 | 1223376585 | 4190 | 4190 | 4190 | 4190 | 0 |
| 363 | 20230810 | 123300 | 1223376585 | 4190 | 4190 | 4190 | 4190 | 6 |
| 364 | 20230810 | 123200 | 1223351445 | 4190 | 4190 | 4190 | 4190 | 1 |
| 365 | 20230810 | 123100 | 1223347255 | 4180 | 4190 | 4190 | 4180 | 34 |
| 366 | 20230810 | 123000 | 1223205075 | 4195 | 4195 | 4195 | 4195 | 0 |
| 367 | 20230810 | 122900 | 1223205075 | 4195 | 4195 | 4195 | 4195 | 0 |
| 368 | 20230810 | 122800 | 1223205075 | 4195 | 4180 | 4195 | 4180 | 21 |
| 369 | 20230810 | 122700 | 1223117280 | 4175 | 4180 | 4180 | 4175 | 2 |
| 370 | 20230810 | 122600 | 1223108925 | 4180 | 4180 | 4180 | 4175 | 1101 |
| 371 | 20230810 | 122500 | 1218512225 | 4180 | 4195 | 4195 | 4175 | 592 |
| 372 | 20230810 | 122400 | 1216038215 | 4180 | 4180 | 4195 | 4175 | 1893 |
| 373 | 20230810 | 122300 | 1208132915 | 4180 | 4185 | 4185 | 4180 | 122 |
| 374 | 20230810 | 122200 | 1207622940 | 4185 | 4185 | 4185 | 4185 | 108 |
| 375 | 20230810 | 122100 | 1207170960 | 4195 | 4195 | 4195 | 4195 | 0 |
| 376 | 20230810 | 122000 | 1207170960 | 4195 | 4195 | 4195 | 4195 | 500 |
| 377 | 20230810 | 121900 | 1205073460 | 4195 | 4195 | 4195 | 4195 | 1 |
| 378 | 20230810 | 121800 | 1205069265 | 4190 | 4190 | 4190 | 4190 | 550 |
| 379 | 20230810 | 121700 | 1202764765 | 4190 | 4180 | 4190 | 4180 | 52 |
| 380 | 20230810 | 121600 | 1202546905 | 4195 | 4180 | 4195 | 4180 | 3 |
| 381 | 20230810 | 121500 | 1202534335 | 4180 | 4185 | 4185 | 4180 | 316 |
| 382 | 20230810 | 121400 | 1201213405 | 4185 | 4185 | 4185 | 4185 | 0 |
| 383 | 20230810 | 121300 | 1201213405 | 4185 | 4195 | 4195 | 4185 | 507 |
| 384 | 20230810 | 121200 | 1199090210 | 4200 | 4200 | 4200 | 4200 | 3 |
| 385 | 20230810 | 121100 | 1199077610 | 4210 | 4210 | 4210 | 4210 | 0 |
| 386 | 20230810 | 121000 | 1199077610 | 4210 | 4210 | 4210 | 4210 | 5 |
| 387 | 20230810 | 120900 | 1199056560 | 4210 | 4200 | 4210 | 4190 | 64 |
| 388 | 20230810 | 120800 | 1198787790 | 4210 | 4210 | 4210 | 4210 | 26 |
| 389 | 20230810 | 120700 | 1198678330 | 4210 | 4210 | 4210 | 4210 | 0 |
| 390 | 20230810 | 120600 | 1198678330 | 4210 | 4210 | 4210 | 4210 | 0 |
| 391 | 20230810 | 120500 | 1198678330 | 4210 | 4195 | 4210 | 4195 | 294 |
| 392 | 20230810 | 120400 | 1197442820 | 4200 | 4200 | 4200 | 4200 | 0 |
| 393 | 20230810 | 120300 | 1197442820 | 4200 | 4190 | 4200 | 4190 | 502 |
| 394 | 20230810 | 120200 | 1195339430 | 4195 | 4200 | 4200 | 4195 | 101 |
| 395 | 20230810 | 120100 | 1194915680 | 4205 | 4210 | 4210 | 4205 | 9 |
| 396 | 20230810 | 120000 | 1194877805 | 4210 | 4205 | 4210 | 4205 | 6 |
| 397 | 20230810 | 115900 | 1194852570 | 4210 | 4205 | 4210 | 4200 | 133 |
| 398 | 20230810 | 115800 | 1194293635 | 4210 | 4210 | 4210 | 4210 | 2 |
| 399 | 20230810 | 115700 | 1194285215 | 4210 | 4210 | 4210 | 4210 | 8 |
| 400 | 20230810 | 115600 | 1194251535 | 4210 | 4210 | 4210 | 4210 | 1 |
| 401 | 20230810 | 115500 | 1194247325 | 4190 | 4190 | 4190 | 4190 | 75 |
| 402 | 20230810 | 115400 | 1193933075 | 4190 | 4190 | 4190 | 4190 | 37 |
| 403 | 20230810 | 115300 | 1193778045 | 4185 | 4195 | 4195 | 4185 | 1268 |
| 404 | 20230810 | 115200 | 1188465060 | 4215 | 4215 | 4215 | 4215 | 5 |
| 405 | 20230810 | 115100 | 1188443985 | 4215 | 4215 | 4215 | 4215 | 200 |
| 406 | 20230810 | 115000 | 1187600985 | 4215 | 4215 | 4215 | 4215 | 1 |
| 407 | 20230810 | 114900 | 1187596770 | 4200 | 4195 | 4200 | 4190 | 601 |
| 408 | 20230810 | 114800 | 1185072850 | 4195 | 4195 | 4195 | 4195 | 207 |
| 409 | 20230810 | 114700 | 1184204485 | 4190 | 4195 | 4195 | 4190 | 815 |
| 410 | 20230810 | 114600 | 1180786060 | 4195 | 4195 | 4195 | 4195 | 3 |
| 411 | 20230810 | 114500 | 1180773475 | 4200 | 4200 | 4200 | 4200 | 0 |
| 412 | 20230810 | 114400 | 1180773475 | 4200 | 4200 | 4200 | 4200 | 1 |
| 413 | 20230810 | 114300 | 1180769275 | 4200 | 4200 | 4200 | 4200 | 0 |
| 414 | 20230810 | 114200 | 1180769275 | 4200 | 4195 | 4200 | 4195 | 50 |
| 415 | 20230810 | 114100 | 1180559465 | 4195 | 4195 | 4195 | 4195 | 10 |
| 416 | 20230810 | 114000 | 1180517515 | 4195 | 4185 | 4195 | 4185 | 358 |
| 417 | 20230810 | 113900 | 1179017265 | 4185 | 4180 | 4185 | 4180 | 104 |
| 418 | 20230810 | 113800 | 1178582175 | 4200 | 4185 | 4200 | 4180 | 157 |
| 419 | 20230810 | 113700 | 1177925365 | 4185 | 4185 | 4185 | 4185 | 118 |
| 420 | 20230810 | 113600 | 1177431535 | 4185 | 4185 | 4185 | 4185 | 42 |
| 421 | 20230810 | 113500 | 1177255765 | 4200 | 4200 | 4200 | 4175 | 289 |
| 422 | 20230810 | 113400 | 1176049120 | 4175 | 4185 | 4185 | 4175 | 1945 |
| 423 | 20230810 | 113300 | 1167923970 | 4185 | 4195 | 4200 | 4185 | 82 |
| 424 | 20230810 | 113200 | 1167580180 | 4195 | 4195 | 4195 | 4195 | 100 |
| 425 | 20230810 | 113100 | 1167160680 | 4190 | 4190 | 4190 | 4190 | 240 |
| 426 | 20230810 | 113000 | 1166155080 | 4195 | 4195 | 4195 | 4195 | 0 |
| 427 | 20230810 | 112900 | 1166155080 | 4195 | 4195 | 4195 | 4195 | 1 |
| 428 | 20230810 | 112800 | 1166150885 | 4200 | 4200 | 4200 | 4200 | 1 |
| 429 | 20230810 | 112700 | 1166146685 | 4195 | 4195 | 4195 | 4195 | 82 |
| 430 | 20230810 | 112600 | 1165802695 | 4195 | 4195 | 4195 | 4195 | 0 |
| 431 | 20230810 | 112500 | 1165802695 | 4195 | 4195 | 4200 | 4195 | 319 |
| 432 | 20230810 | 112400 | 1164463990 | 4195 | 4200 | 4200 | 4195 | 406 |
| 433 | 20230810 | 112300 | 1162759790 | 4195 | 4195 | 4195 | 4195 | 185 |
| 434 | 20230810 | 112200 | 1161983715 | 4195 | 4195 | 4195 | 4195 | 3 |
| 435 | 20230810 | 112100 | 1161971130 | 4190 | 4190 | 4190 | 4190 | 5 |
| 436 | 20230810 | 112000 | 1161950180 | 4190 | 4190 | 4190 | 4190 | 171 |
| 437 | 20230810 | 111900 | 1161233690 | 4190 | 4190 | 4190 | 4190 | 20 |
| 438 | 20230810 | 111800 | 1161149890 | 4190 | 4190 | 4190 | 4190 | 15 |
| 439 | 20230810 | 111700 | 1161087040 | 4190 | 4190 | 4190 | 4190 | 1 |
| 440 | 20230810 | 111600 | 1161082850 | 4165 | 4175 | 4175 | 4165 | 2992 |
| 441 | 20230810 | 111500 | 1148605510 | 4190 | 4190 | 4190 | 4190 | 0 |
| 442 | 20230810 | 111400 | 1148605510 | 4190 | 4190 | 4190 | 4190 | 100 |
| 443 | 20230810 | 111300 | 1148186510 | 4190 | 4165 | 4190 | 4165 | 131 |
| 444 | 20230810 | 111200 | 1147640870 | 4190 | 4165 | 4190 | 4165 | 10 |
| 445 | 20230810 | 111100 | 1147599095 | 4190 | 4185 | 4190 | 4165 | 1325 |
| 446 | 20230810 | 111000 | 1142072645 | 4190 | 4190 | 4190 | 4190 | 24 |
| 447 | 20230810 | 110900 | 1141972085 | 4190 | 4185 | 4190 | 4185 | 337 |
| 448 | 20230810 | 110800 | 1140561240 | 4185 | 4180 | 4185 | 4180 | 10 |
| 449 | 20230810 | 110700 | 1140519435 | 4180 | 4185 | 4185 | 4175 | 553 |
| 450 | 20230810 | 110600 | 1138209365 | 4185 | 4185 | 4185 | 4185 | 60 |
| 451 | 20230810 | 110500 | 1137958265 | 4185 | 4185 | 4185 | 4185 | 1 |
| 452 | 20230810 | 110400 | 1137954080 | 4185 | 4185 | 4185 | 4185 | 1 |
| 453 | 20230810 | 110300 | 1137949895 | 4180 | 4185 | 4185 | 4180 | 258 |
| 454 | 20230810 | 110200 | 1136871430 | 4180 | 4170 | 4180 | 4170 | 2337 |
| 455 | 20230810 | 110100 | 1127124770 | 4170 | 4160 | 4170 | 4160 | 1523 |
| 456 | 20230810 | 110000 | 1120783070 | 4170 | 4170 | 4170 | 4170 | 454 |
| 457 | 20230810 | 105900 | 1118889890 | 4170 | 4170 | 4170 | 4170 | 0 |
| 458 | 20230810 | 105800 | 1118889890 | 4170 | 4170 | 4170 | 4170 | 73 |
| 459 | 20230810 | 105700 | 1118585480 | 4170 | 4170 | 4170 | 4160 | 660 |
| 460 | 20230810 | 105600 | 1115836780 | 4170 | 4170 | 4170 | 4170 | 366 |
| 461 | 20230810 | 105500 | 1114310560 | 4170 | 4170 | 4170 | 4170 | 229 |
| 462 | 20230810 | 105400 | 1113355630 | 4170 | 4170 | 4170 | 4170 | 1 |
| 463 | 20230810 | 105300 | 1113351460 | 4150 | 4165 | 4165 | 4150 | 4409 |
| 464 | 20230810 | 105200 | 1095025825 | 4160 | 4170 | 4170 | 4160 | 122 |
| 465 | 20230810 | 105100 | 1094518085 | 4160 | 4160 | 4175 | 4160 | 851 |
| 466 | 20230810 | 105000 | 1090977910 | 4160 | 4165 | 4165 | 4160 | 2185 |
| 467 | 20230810 | 104900 | 1081884235 | 4180 | 4180 | 4180 | 4180 | 1 |
| 468 | 20230810 | 104800 | 1081880055 | 4165 | 4160 | 4165 | 4160 | 773 |
| 469 | 20230810 | 104700 | 1078661875 | 4160 | 4165 | 4165 | 4160 | 2927 |
| 470 | 20230810 | 104600 | 1066482055 | 4165 | 4180 | 4180 | 4165 | 403 |
| 471 | 20230810 | 104500 | 1064802805 | 4180 | 4180 | 4180 | 4180 | 50 |
| 472 | 20230810 | 104400 | 1064593805 | 4180 | 4180 | 4180 | 4170 | 87 |
| 473 | 20230810 | 104300 | 1064230345 | 4180 | 4180 | 4180 | 4180 | 266 |
| 474 | 20230810 | 104200 | 1063118465 | 4180 | 4165 | 4180 | 4165 | 364 |
| 475 | 20230810 | 104100 | 1061602390 | 4165 | 4165 | 4165 | 4160 | 1703 |
| 476 | 20230810 | 104000 | 1054509400 | 4165 | 4170 | 4170 | 4165 | 1157 |
| 477 | 20230810 | 103900 | 1049689510 | 4180 | 4180 | 4180 | 4180 | 3146 |
| 478 | 20230810 | 103800 | 1036539230 | 4170 | 4170 | 4170 | 4170 | 5 |
| 479 | 20230810 | 103700 | 1036518380 | 4180 | 4165 | 4180 | 4165 | 87 |
| 480 | 20230810 | 103600 | 1036154795 | 4180 | 4175 | 4180 | 4165 | 1222 |
| 481 | 20230810 | 103500 | 1031061480 | 4170 | 4170 | 4170 | 4170 | 350 |
| 482 | 20230810 | 103400 | 1029601980 | 4170 | 4175 | 4175 | 4170 | 336 |
| 483 | 20230810 | 103300 | 1028199455 | 4185 | 4185 | 4185 | 4185 | 1 |
| 484 | 20230810 | 103200 | 1028195270 | 4185 | 4180 | 4185 | 4175 | 403 |
| 485 | 20230810 | 103100 | 1026511735 | 4190 | 4190 | 4190 | 4190 | 0 |
| 486 | 20230810 | 103000 | 1026511735 | 4190 | 4180 | 4190 | 4175 | 1240 |
| 487 | 20230810 | 102900 | 1021328625 | 4180 | 4190 | 4190 | 4180 | 760 |
| 488 | 20230810 | 102800 | 1018151525 | 4180 | 4195 | 4195 | 4180 | 4117 |
| 489 | 20230810 | 102700 | 1000918000 | 4185 | 4185 | 4185 | 4185 | 745 |
| 490 | 20230810 | 102600 | 997800175 | 4185 | 4185 | 4185 | 4185 | 1 |
| 491 | 20230810 | 102500 | 997795990 | 4180 | 4180 | 4180 | 4180 | 70 |
| 492 | 20230810 | 102400 | 997503390 | 4180 | 4180 | 4180 | 4180 | 874 |
| 493 | 20230810 | 102300 | 993850070 | 4200 | 4200 | 4200 | 4200 | 281 |
| 494 | 20230810 | 102200 | 992669870 | 4200 | 4200 | 4200 | 4200 | 0 |
| 495 | 20230810 | 102100 | 992669870 | 4200 | 4190 | 4200 | 4190 | 1003 |
| 496 | 20230810 | 102000 | 988462365 | 4185 | 4175 | 4185 | 4175 | 600 |
| 497 | 20230810 | 101900 | 985953370 | 4180 | 4175 | 4180 | 4170 | 2100 |
| 498 | 20230810 | 101800 | 977176120 | 4170 | 4170 | 4170 | 4170 | 0 |
| 499 | 20230810 | 101700 | 977176120 | 4170 | 4170 | 4170 | 4170 | 698 |
| 500 | 20230810 | 101600 | 974265460 | 4170 | 4170 | 4170 | 4170 | 58 |
| 501 | 20230810 | 101500 | 974023600 | 4170 | 4170 | 4170 | 4165 | 261 |
| 502 | 20230810 | 101400 | 972936230 | 4170 | 4170 | 4175 | 4165 | 1073 |
| 503 | 20230810 | 101300 | 968461960 | 4170 | 4170 | 4170 | 4170 | 61 |
| 504 | 20230810 | 101200 | 968207590 | 4160 | 4160 | 4160 | 4160 | 424 |
| 505 | 20230810 | 101100 | 966443750 | 4160 | 4160 | 4160 | 4155 | 854 |
| 506 | 20230810 | 101000 | 962891680 | 4155 | 4185 | 4195 | 4155 | 1422 |
| 507 | 20230810 | 100900 | 956978120 | 4190 | 4190 | 4190 | 4155 | 7618 |
| 508 | 20230810 | 100800 | 925243710 | 4200 | 4200 | 4200 | 4175 | 1030 |
| 509 | 20230810 | 100700 | 920942160 | 4200 | 4190 | 4200 | 4190 | 100 |
| 510 | 20230810 | 100600 | 920522795 | 4180 | 4190 | 4190 | 4180 | 85 |
| 511 | 20230810 | 100500 | 920166655 | 4190 | 4175 | 4190 | 4175 | 1832 |
| 512 | 20230810 | 100400 | 912518040 | 4175 | 4170 | 4175 | 4170 | 1106 |
| 513 | 20230810 | 100300 | 907901990 | 4170 | 4185 | 4190 | 4170 | 3192 |
| 514 | 20230810 | 100200 | 894569890 | 4185 | 4190 | 4190 | 4185 | 327 |
| 515 | 20230810 | 100100 | 893201220 | 4190 | 4200 | 4200 | 4185 | 1255 |
| 516 | 20230810 | 100000 | 887947260 | 4195 | 4205 | 4205 | 4195 | 1722 |
| 517 | 20230810 | 095900 | 880716305 | 4205 | 4200 | 4205 | 4200 | 200 |
| 518 | 20230810 | 095800 | 879875455 | 4205 | 4205 | 4205 | 4195 | 1575 |
| 519 | 20230810 | 095700 | 873260540 | 4205 | 4210 | 4210 | 4205 | 382 |
| 520 | 20230810 | 095600 | 871653730 | 4210 | 4200 | 4210 | 4200 | 96 |
| 521 | 20230810 | 095500 | 871249985 | 4220 | 4205 | 4225 | 4205 | 128 |
| 522 | 20230810 | 095400 | 870709895 | 4205 | 4195 | 4205 | 4195 | 1576 |
| 523 | 20230810 | 095300 | 864093730 | 4205 | 4205 | 4205 | 4205 | 11 |
| 524 | 20230810 | 095200 | 864047475 | 4185 | 4185 | 4185 | 4185 | 0 |
| 525 | 20230810 | 095100 | 864047475 | 4185 | 4185 | 4185 | 4185 | 21 |
| 526 | 20230810 | 095000 | 863959590 | 4215 | 4220 | 4220 | 4185 | 517 |
| 527 | 20230810 | 094900 | 861794195 | 4220 | 4170 | 4220 | 4170 | 1002 |
| 528 | 20230810 | 094800 | 857565805 | 4170 | 4180 | 4235 | 4170 | 2916 |
| 529 | 20230810 | 094700 | 845378395 | 4170 | 4185 | 4185 | 4170 | 3635 |
| 530 | 20230810 | 094600 | 830193620 | 4180 | 4200 | 4200 | 4180 | 2567 |
| 531 | 20230810 | 094500 | 819462585 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 532 | 20230810 | 094400 | 815262585 | 4205 | 4180 | 4205 | 4170 | 5581 |
| 533 | 20230810 | 094300 | 791919765 | 4180 | 4215 | 4215 | 4180 | 9646 |
| 534 | 20230810 | 094200 | 751410050 | 4210 | 4230 | 4230 | 4210 | 1845 |
| 535 | 20230810 | 094100 | 743626695 | 4230 | 4230 | 4230 | 4220 | 2556 |
| 536 | 20230810 | 094000 | 732833940 | 4230 | 4235 | 4240 | 4230 | 109 |
| 537 | 20230810 | 093900 | 732371875 | 4230 | 4225 | 4230 | 4225 | 409 |
| 538 | 20230810 | 093800 | 730643080 | 4220 | 4220 | 4225 | 4220 | 2664 |
| 539 | 20230810 | 093700 | 719396000 | 4220 | 4220 | 4225 | 4220 | 3465 |
| 540 | 20230810 | 093600 | 704769135 | 4240 | 4225 | 4240 | 4220 | 3313 |
| 541 | 20230810 | 093500 | 690772230 | 4225 | 4225 | 4235 | 4225 | 535 |
| 542 | 20230810 | 093400 | 688511185 | 4225 | 4230 | 4240 | 4225 | 2701 |
| 543 | 20230810 | 093300 | 677093395 | 4240 | 4230 | 4240 | 4230 | 457 |
| 544 | 20230810 | 093200 | 675155785 | 4225 | 4240 | 4240 | 4225 | 5415 |
| 545 | 20230810 | 093100 | 652254800 | 4240 | 4240 | 4240 | 4240 | 718 |
| 546 | 20230810 | 093000 | 649210480 | 4240 | 4235 | 4240 | 4235 | 305 |
| 547 | 20230810 | 092900 | 647918300 | 4235 | 4240 | 4240 | 4235 | 444 |
| 548 | 20230810 | 092800 | 646035810 | 4240 | 4240 | 4240 | 4240 | 555 |
| 549 | 20230810 | 092700 | 643682610 | 4240 | 4240 | 4250 | 4240 | 1028 |
| 550 | 20230810 | 092600 | 639321945 | 4245 | 4270 | 4270 | 4245 | 3274 |
| 551 | 20230810 | 092500 | 625389080 | 4290 | 4270 | 4290 | 4270 | 201 |
| 552 | 20230810 | 092400 | 624530790 | 4270 | 4295 | 4295 | 4265 | 4493 |
| 553 | 20230810 | 092300 | 605315900 | 4330 | 4280 | 4330 | 4280 | 489 |
| 554 | 20230810 | 092200 | 603219375 | 4285 | 4265 | 4285 | 4265 | 2109 |
| 555 | 20230810 | 092100 | 594224270 | 4265 | 4270 | 4290 | 4265 | 6966 |
| 556 | 20230810 | 092000 | 564417805 | 4270 | 4250 | 4270 | 4250 | 2746 |
| 557 | 20230810 | 091900 | 552715260 | 4245 | 4245 | 4245 | 4235 | 733 |
| 558 | 20230810 | 091800 | 549604185 | 4245 | 4245 | 4245 | 4240 | 1419 |
| 559 | 20230810 | 091700 | 543580640 | 4240 | 4225 | 4245 | 4225 | 3212 |
| 560 | 20230810 | 091600 | 529979865 | 4225 | 4230 | 4250 | 4225 | 1713 |
| 561 | 20230810 | 091500 | 522737395 | 4255 | 4230 | 4260 | 4205 | 14011 |
| 562 | 20230810 | 091400 | 463512320 | 4230 | 4245 | 4260 | 4230 | 5015 |
| 563 | 20230810 | 091300 | 442259960 | 4265 | 4270 | 4280 | 4250 | 7954 |
| 564 | 20230810 | 091200 | 408389620 | 4265 | 4255 | 4310 | 4255 | 3822 |
| 565 | 20230810 | 091100 | 392085355 | 4260 | 4315 | 4315 | 4250 | 26641 |
| 566 | 20230810 | 091000 | 277893065 | 4325 | 4310 | 4325 | 4305 | 1787 |
| 567 | 20230810 | 090900 | 270193670 | 4325 | 4305 | 4325 | 4305 | 2384 |
| 568 | 20230810 | 090800 | 259919485 | 4305 | 4310 | 4310 | 4305 | 1324 |
| 569 | 20230810 | 090700 | 254217065 | 4310 | 4315 | 4315 | 4305 | 9071 |
| 570 | 20230810 | 090600 | 215123715 | 4315 | 4340 | 4340 | 4315 | 1104 |
| 571 | 20230810 | 090500 | 210354825 | 4340 | 4340 | 4345 | 4340 | 344 |
| 572 | 20230810 | 090400 | 208861855 | 4315 | 4320 | 4320 | 4315 | 9912 |
| 573 | 20230810 | 090300 | 166070970 | 4315 | 4315 | 4325 | 4310 | 4178 |
| 574 | 20230810 | 090200 | 148043935 | 4315 | 4320 | 4360 | 4315 | 3718 |
| 575 | 20230810 | 090100 | 131980285 | 4320 | 4355 | 4370 | 4315 | 7320 |
| 576 | 20230810 | 090000 | 100319380 | 4360 | 4430 | 4430 | 4360 | 20222 |